info@tamealps.com +91 94145 70283

Hero MotoCorp Limited (HEROMOTOCO) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

Export to CSV:  1 Month Data | 1 Year Data | All

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
23 Jul 2021 2850.05 2864.00 2821.00 2835.00 -0.11% 430659 12208.42 53.87
22 Jul 2021 2835.05 2847.00 2806.20 2838.25 -0.03% 613062 17303.69 49.54
20 Jul 2021 2888.00 2899.00 2828.00 2839.00 -1.67% 481836 13719.96 50.17
19 Jul 2021 2886.00 2894.40 2870.10 2887.10 -0.61% 338468 9768.34 49.46
16 Jul 2021 2887.00 2908.65 2880.00 2904.70 0.70% 459445 13308.52 56.65
15 Jul 2021 2910.00 2913.40 2882.05 2884.65 -0.55% 349469 10099.94 57.01
14 Jul 2021 2920.00 2920.00 2896.00 2900.70 -0.12% 429264 12471.83 44.37
13 Jul 2021 2919.00 2919.00 2896.30 2904.10 0.20% 317264 9225.23 41.75
12 Jul 2021 2914.00 2926.00 2895.10 2898.20 0.05% 392467 11419.16 48.07
09 Jul 2021 2900.40 2919.65 2876.05 2896.80 -0.12% 328728 9508.62 47.03
08 Jul 2021 2911.00 2934.85 2890.15 2900.40 -0.44% 524837 15273.76 54.34
07 Jul 2021 2919.00 2922.00 2891.20 2913.35 -0.20% 668763 19418.51 57.73
06 Jul 2021 2937.00 2954.00 2912.40 2919.25 -0.64% 452807 13290.83 51.19
05 Jul 2021 2936.90 2951.90 2925.10 2938.05 0.62% 480881 14128.62 53.35
02 Jul 2021 2960.00 2968.95 2907.15 2919.85 -0.09% 928741 27231.22 28.26
01 Jul 2021 2905.00 2947.00 2905.00 2922.50 0.69% 634751 18589.10 37.66
30 Jun 2021 2925.00 2930.00 2897.40 2902.60 -0.85% 758083 22088.05 64.82
29 Jun 2021 2943.65 2957.55 2915.00 2927.50 -0.55% 470337 13806.37 60.96
28 Jun 2021 2957.00 2958.40 2929.40 2943.65 0.15% 407079 11975.86 56.27
25 Jun 2021 2908.00 2949.30 2901.95 2939.20 1.11% 631005 18512.37 49.43
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 2847.95 2851 2835.8 2840 9 1,800 0% INF%
03 May, 2021 2825.65 2840 2792.9 2802 30 9,300 -1.34% 416.67% Fresh Short
04 May, 2021 2806.15 2813 2785 2789.35 14 12,000 -0.45% 29.03%
05 May, 2021 2784.05 2798.55 2784 2797 6 12,000 0.27% 0%
06 May, 2021 2834.95 2925.8 2834.95 2919.9 27 9,900 4.39% -26.92% Short Covering
07 May, 2021 2968.35 2968.35 2821.75 2868 36 15,600 -1.78% 57.58% Fresh Short
10 May, 2021 2866 2873.45 2838 2841.25 36 22,800 -0.93% 46.15%
11 May, 2021 2811.1 2847.35 2811 2841.2 28 27,600 -0% 21.05%
12 May, 2021 2847.35 2847.35 2821.95 2845 10 29,400 0.13% 6.52%
14 May, 2021 2835 2835 2805 2814.55 21 35,400 -1.07% 20.41% Fresh Short
17 May, 2021 2831.35 2873 2830 2853.5 28 38,100 1.38% 7.63% Fresh Long
18 May, 2021 2860 2918.9 2860 2910 72 45,000 1.98% 18.11% Fresh Long
19 May, 2021 2916.35 2938.65 2906 2915.5 45 50,400 0.19% 12%
20 May, 2021 2906 2906 2865.6 2871.4 46 60,600 -1.51% 20.24% Fresh Short
21 May, 2021 2880 2894.15 2835.75 2889.85 57 68,400 0.64% 12.87%
24 May, 2021 2911.75 2960 2900 2904.55 120 77,700 0.51% 13.6%
25 May, 2021 2915 2940 2910.9 2931.95 72 85,500 0.94% 10.04%
26 May, 2021 2925.35 2980.4 2920 2963.85 74 89,700 1.09% 4.91% Fresh Long
27 May, 2021 2960 3028.4 2939 2993.45 227 119,100 1% 32.78%
28 May, 2021 3025.6 3025.6 2950 2984.1 237 133,200 -0.31% 11.84%
31 May, 2021 2960 3000.45 2950 2994.65 124 142,500 0.35% 6.98%
01 Jun, 2021 3004.35 3040 2965.05 2978.85 299 150,000 -0.53% 5.26%
02 Jun, 2021 2981 2986.55 2945 2971 151 162,900 -0.26% 8.6%
03 Jun, 2021 2979.1 3010 2960 3004.9 365 186,300 1.14% 14.36% Fresh Long
04 Jun, 2021 3013.95 3042.25 3013.2 3037.15 360 187,200 1.07% 0.48% Fresh Long
07 Jun, 2021 3060 3064.95 3037 3044.3 329 212,400 0.24% 13.46%
08 Jun, 2021 3042 3065 3035.05 3047.4 259 226,800 0.1% 6.78%
09 Jun, 2021 3051.9 3077.95 3004 3018.75 532 245,400 -0.94% 8.2%
10 Jun, 2021 3021.35 3021.35 2990 3004.1 477 297,000 -0.49% 21.03%
11 Jun, 2021 3010 3030 2994.25 2999.4 432 351,600 -0.16% 18.38%
14 Jun, 2021 2986.1 2997.3 2935.15 2979.05 699 419,700 -0.68% 19.37%
15 Jun, 2021 2979.1 3009.05 2970 2994.95 555 474,000 0.53% 12.94%
16 Jun, 2021 2996.4 2999 2957.05 2961.85 699 570,900 -1.11% 20.44% Fresh Short
17 Jun, 2021 2940 2947.6 2886.05 2901.55 2002 852,300 -2.04% 49.29% Fresh Short
18 Jun, 2021 2904.7 2921 2833.25 2879.05 2476 1,180,800 -0.78% 38.54%
21 Jun, 2021 2853.55 2893.85 2845.1 2880.3 6455 1,977,900 0.04% 67.51%
22 Jun, 2021 2885 2919.35 2881.15 2885.45 5958 2,934,000 0.18% 48.36%
23 Jun, 2021 2921.6 2978.6 2905.1 2912.5 9727 3,497,100 0.94% 19.19%
24 Jun, 2021 2917.05 2921.7 2877.7 2890.2 5162 3,894,900 -0.77% 11.38%
25 Jun, 2021 2893.55 2928.85 2885.8 2921.7 3657 3,855,300 1.09% -1.04% Short Covering
28 Jun, 2021 2930 2939.85 2912 2927.55 2205 3,898,800 0.2% 1.13%
29 Jun, 2021 2929.65 2934.8 2891.55 2901.95 1865 3,967,800 -0.87% 1.77%
30 Jun, 2021 2902 2908.65 2879.75 2884.85 2923 4,173,300 -0.59% 5.18%
01 Jul, 2021 2893.4 2927.45 2890 2903.8 4368 4,076,400 0.66% -2.43%
02 Jul, 2021 2925 2942.5 2887.15 2899.4 5104 4,375,800 -0.15% 7.34%
05 Jul, 2021 2903.15 2930.65 2900.5 2919 3905 4,230,000 0.68% -3.57%
06 Jul, 2021 2917 2932.9 2893.7 2899.25 3079 4,318,800 -0.68% 2.1%
07 Jul, 2021 2891.5 2897.05 2872 2892.55 2753 4,371,000 -0.23% 1.21%
08 Jul, 2021 2889.2 2912.5 2867.5 2880.65 3165 4,433,400 -0.41% 1.43%
09 Jul, 2021 2881.95 2881.95 2850 2867.9 2753 4,494,300 -0.44% 1.37%
12 Jul, 2021 2874.75 2895.35 2866.45 2869.85 2908 4,512,900 0.07% 0.41%
13 Jul, 2021 2880.5 2895.4 2872.7 2880.6 3127 4,381,500 0.37% -3.09%
14 Jul, 2021 2887.15 2893.85 2871.25 2876.75 2544 4,433,400 -0.13% 1.18%
15 Jul, 2021 2875.1 2879.65 2854.65 2860.15 2601 4,554,000 -0.58% 2.72%
16 Jul, 2021 2863.45 2876.45 2854 2873.7 2421 4,461,000 0.47% -2.13%
19 Jul, 2021 2854.85 2862.45 2837.15 2853.25 2762 4,524,300 -0.71% 1.42%
20 Jul, 2021 2856.05 2859 2793.2 2807.55 4059 4,441,800 -1.6% -1.89% Long Unwinding
22 Jul, 2021 2835 2845.9 2807 2839.6 3525 4,222,200 1.14% -5.49% Short Covering
23 Jul, 2021 2844.25 2862.9 2825.7 2832.9 3045 4,000,500 -0.24% -5.87%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 1.05 1.05 0.3 0.35 -600 6,300
2400.00 0.25 1.2 0.25 0.3 -600 9,600
300 0 319.5 2500.00 0.9 1.5 0.1 0.45 -3,600 52,500175
1,800 0 230.1 230.1 230.1 230.1 2600.00 2.45 2.45 0.55 0.75 -18,000 69,00038.33
300 0 179.1 2650.00 1.4 2 0.5 1.15 1,200 39,300131
9,000 -2,700 150.95 155 129.65 133 2700.00 2.05 3.45 1.75 2.8 -30,000 190,50021.17
11,700 -300 102.5 102.5 84.5 88.75 2750.00 5.15 6.25 3 4.5 -13,800 89,1007.62
87,000 -3,300 60 70 42.8 45.45 2800.00 11.8 15.9 7.2 11.15 -25,200 333,6003.83
249,900 26,700 30.25 34 16.65 18.15 2850.00 26.25 42 21 33.85 7,800 189,6000.76
749,400 13,800 16.95 17 8.1 9 2900.00 60.05 81.95 53.5 74.65 -34,200 359,1000.48
353,100 -29,700 8.45 9.5 4.9 5.25 2950.00 98 125 98 121.65 -2,100 48,6000.14
902,700 -63,300 5.65 6.85 3.6 4 3000.00 151 177.8 151 170.5 -7,800 169,5000.19
132,600 -8,700 3.8 5 2.65 2.85 3050.00 201.1 221 201.05 221 -1,200 6,0000.05
323,100 6,300 2.7 3.5 1.85 2 3100.00 270 270 270 270 0 26,1000.08
39,900 -2,100 1.65 2.3 1.35 1.7 3150.00 347.6 0 9000.02
154,800 -11,400 3 3 1.25 1.35 3200.00 345.85 345.85 345.8 345.8 -300 4,5000.03
8,400 -600 1.35 1.35 0.9 0.9 3250.00no data
96,900 -7,200 1.5 1.5 0.9 0.95 3300.00 459 0 3,6000.04
30,000 -9,600 1 1 0.35 0.4 3400.00 529.3 0 9000.03
44,700 -1,500 0.5 1.1 0.5 0.65 3500.00no data
7,500 -900 0.2 0.55 0.2 0.55 3600.00no data
2,100 0 0.5 3700.00no data
3,300 0 0.8 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 0.2 2.85 0.2 1.05 2,700 6,900
2400.00 1.05 1.05 0.35 0.35 0 10,200
300 0 319.5 2500.00 2.9 2.9 0.95 1.4 -300 56,100187
1,800 0 210 2600.00 4.65 4.75 2.15 2.45 -9,000 87,00048.33
300 0 179.1 2650.00 2.55 3.75 1.05 2.4 -8,700 38,100127
11,700 1,500 121.75 143.9 120.55 138.8 2700.00 5.8 8 3 3.35 -27,300 220,50018.85
12,000 -300 76.6 76.6 74.9 74.9 2750.00 13 15.25 5.85 6.55 -17,100 102,9008.58
90,300 -7,800 49.85 59.3 36.95 55.5 2800.00 20.95 30.55 13.45 15 -42,900 358,8003.97
223,200 8,700 22.55 29.65 17.05 27.15 2850.00 61.65 63.1 33.4 36.65 -29,700 181,8000.81
735,600 -42,000 13.7 15.05 8.95 13.5 2900.00 91 100 66.5 73.45 -36,000 393,3000.53
382,800 -33,900 9.5 9.5 5.3 7.9 2950.00 208.15 208.15 115 118.55 -3,900 50,7000.13
966,000 -17,700 6.05 7.45 4.15 5.7 3000.00 181 194.45 166.15 170.8 -10,800 177,3000.18
141,300 -3,300 3.5 4.75 3.05 3.9 3050.00 236.55 237.6 228 228.4 -3,600 7,2000.05
316,800 -32,700 3.85 4.8 2.3 2.8 3100.00 287.6 287.6 261.75 261.75 -300 26,1000.08
42,000 -3,900 3.65 3.65 1.75 2.25 3150.00 347.6 0 9000.02
166,200 -5,700 2.2 3.15 1.65 1.85 3200.00 315 0 4,8000.03
9,000 300 1.35 2 1.15 1.35 3250.00no data
104,100 7,800 2.45 2.55 1.3 1.5 3300.00 458.95 459.05 458.95 459 -600 3,6000.03
39,600 -900 1.15 1.7 0.8 1 3400.00 529.3 0 9000.02
46,200 -4,500 1.5 1.5 0.4 0.9 3500.00no data
8,400 -300 0.1 0.6 0.1 0.4 3600.00no data
2,100 0 0.5 3700.00no data
3,300 0 0.8 0.8 0.8 0.8 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 0.2 0 4,200
2400.00 1.1 1.15 1.05 1.05 -600 10,200
300 300 319.5 319.5 319.5 319.5 2500.00 1.9 3.85 1.9 2.7 1,200 56,400188
1,800 300 234.8 234.8 210 210 2600.00 3.3 5.5 3.3 4.2 -13,500 96,00053.33
300 0 179.1 179.1 179.1 179.1 2650.00 4.55 7.75 4.3 4.75 -10,500 46,800156
10,200 900 154.35 154.35 109 113.5 2700.00 5.35 12.05 4.15 7.15 -22,500 247,80024.29
12,300 1,500 108 108 70.45 72.95 2750.00 6.4 21.1 5.8 13.85 25,500 120,0009.76
98,100 24,000 64 64 35 38.85 2800.00 16.65 40.6 15.5 30.1 -3,600 401,7004.09
214,500 91,500 40.85 41.6 18.75 20.75 2850.00 36 73.45 35 61.45 -21,600 211,5000.99
777,600 -19,200 25.25 27.5 10.75 11.95 2900.00 70.15 114.8 70.1 103.3 -42,900 429,3000.55
416,700 -131,100 18.15 18.15 6.9 7.9 2950.00 123.3 162 113.55 149.85 -2,400 54,6000.13
983,700 -62,700 12.15 12.2 5 5.75 3000.00 160 246.25 159.55 197.3 -21,900 188,1000.19
144,600 -12,000 7.85 8.5 3.95 4.45 3050.00 229 244.35 227.7 244.35 -1,200 10,8000.07
349,500 -28,200 5.8 6.45 2.85 3.45 3100.00 260.55 302.5 260.55 293 -1,500 26,4000.08
45,900 -19,800 4.65 4.75 2.2 3.15 3150.00 353.85 353.85 347.6 347.6 0 9000.02
171,900 -45,600 2.95 3.75 1.95 3.15 3200.00 315 0 4,8000.03
8,700 -8,400 2.45 3.2 1.55 1.95 3250.00no data
96,300 -1,500 2.4 2.85 2.25 2.5 3300.00 437.55 0 4,2000.04
40,500 -4,800 1.7 2.25 1.05 1.15 3400.00 529.3 0 9000.02
50,700 -1,500 1.4 1.65 1.35 1.55 3500.00no data
8,700 -2,700 1.2 1.25 0.65 0.65 3600.00no data
2,100 -300 0.5 0.5 0.5 0.5 3700.00no data
3,300 0 0.25 1.4 0.25 1.4 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 0.2 0.2 0.2 0.2 0 4,200
2400.00 2 2 0.5 1 -900 10,800
2500.00 2.2 2.2 1.9 1.9 -300 55,200
1,500 0 263.6 2600.00 3.05 4.5 3 3.6 1,800 109,50073
300 0 218.9 2650.00 3.05 4.5 3.05 3.95 -6,300 57,300191
9,300 2,100 159.6 167.75 158 167.75 2700.00 5.5 6.6 4.15 5.3 -600 270,30029.06
10,800 1,500 110 112.55 109 111.25 2750.00 8.05 10.65 4 8.6 3,000 94,5008.75
74,100 11,100 77.95 82 66.05 72.9 2800.00 21.7 24.55 15.5 17.7 -5,400 405,3005.47
123,000 25,200 45.3 52.05 39 42.6 2850.00 42 44.6 34.9 37.9 10,500 233,1001.9
796,800 121,200 34 34 24.6 27.25 2900.00 75 80.4 67.3 71.85 2,700 472,2000.59
547,800 12,000 20 22 16.3 18.15 2950.00 118.5 121.35 106.95 113.6 -1,500 57,0000.1
1,046,400 26,400 12 14.35 10.95 12.05 3000.00 149 167.1 149 156.75 -600 210,0000.2
156,600 -3,900 7.15 9.95 7.15 8.75 3050.00 197.5 207.25 197.5 206 900 12,0000.08
377,700 -32,100 7.05 7.1 5.6 6.6 3100.00 250.2 255.15 250.2 255.15 -300 27,9000.07
65,700 -4,800 4.6 5.45 4 5.15 3150.00 297.75 297.8 297.75 297.8 0 9000.01
217,500 -37,500 3.5 4.3 2.95 4.1 3200.00 315 0 4,8000.02
17,100 0 3 3250.00no data
97,800 -15,300 2.5 3.1 2.2 3 3300.00 437.55 0 4,2000.04
45,300 -900 2.25 2.3 1.8 2.3 3400.00 529.3 0 9000.02
52,200 -4,200 1.45 1.7 1.25 1.45 3500.00no data
11,400 0 1.3 1.35 1.15 1.35 3600.00no data
2,400 -300 0.8 0.8 0.8 0.8 3700.00no data
3,300 0 0.15 1.85 0.15 0.95 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 2.05 2.05 2.05 2.05 300 4,200
2400.00 1.5 1.8 1.5 1.6 600 11,700
2500.00 2.05 2.95 1.5 1.55 -6,300 55,500
1,500 0 263.6 263.6 263.6 263.6 2600.00 3.65 4.4 3.4 3.5 -1,800 107,70071.8
300 0 218.9 218.9 218.9 218.9 2650.00 4.15 4.5 3.9 4.3 -300 63,600212
7,200 300 174 180.75 174 180.75 2700.00 6.45 6.95 4.6 5 4,500 270,90037.63
9,300 300 121.5 128.5 121.4 121.4 2750.00 8.55 11.65 7 7.9 -5,700 91,5009.84
63,000 -3,000 80 92.6 75.55 90.8 2800.00 20.95 21.65 14.8 15.8 6,300 410,7006.52
97,800 4,200 50.1 60.4 46.65 56.75 2850.00 38.5 41.3 30.95 31.95 6,300 222,6002.28
675,600 3,600 33.5 39.9 29.3 36.3 2900.00 70.55 75 60 60.75 2,700 469,5000.69
535,800 -3,900 22.95 26.9 19.45 23.8 2950.00 107.3 107.3 100 100 0 58,5000.11
1,020,000 -14,700 17 17.3 13.25 15.35 3000.00 151 154 139.25 139.25 -3,900 210,6000.21
160,500 -19,200 11.55 11.6 9.2 10.4 3050.00 193.5 193.5 188.5 188.5 0 11,1000.07
409,800 -4,200 8.1 8.65 6.5 7.4 3100.00 244 248.05 233.2 233.2 -2,100 28,2000.07
70,500 4,500 6.5 6.5 4.85 5.3 3150.00 271.4 0 9000.01
255,000 -5,700 5.05 5.05 3.5 4.05 3200.00 315 0 4,8000.02
17,100 -1,800 3.05 3.6 3 3 3250.00no data
113,100 -9,300 3.4 3.4 2.65 2.9 3300.00 437.5 437.55 437.5 437.55 300 4,2000.04
46,200 1,200 2.85 2.85 2 2.25 3400.00 529.3 529.3 529.3 529.3 -300 9000.02
56,400 -3,600 1.6 1.7 1.3 1.5 3500.00no data
11,400 -300 1.5 1.5 1.25 1.3 3600.00no data
2,700 0 0.75 3700.00no data
3,300 0 0.9 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 2.05 0 3,900
2400.00 1.5 0 11,100
2500.00 3 4 2.65 2.65 1,500 61,800
1,500 0 270.95 2600.00 4.55 5.4 3.6 4.6 1,500 109,50073
300 0 242 2650.00 4.55 7.6 4.35 4.5 4,200 63,900213
6,900 300 176.15 176.15 166 173 2700.00 6.05 8.2 4.8 6.4 -1,500 266,40038.61
9,000 1,800 129 132.25 119.5 119.5 2750.00 10.85 13.3 8.3 10.45 6,600 97,20010.8
66,000 7,500 96.05 96.05 79.25 82.6 2800.00 19.55 23.55 17.15 19.75 4,200 404,4006.13
93,600 38,100 68.55 68.55 49.55 51.25 2850.00 37.95 43.1 34.5 38.55 41,400 216,3002.31
672,000 58,200 42.85 43.2 31.85 32.85 2900.00 66.95 74.75 64.05 70.4 2,700 466,8000.69
539,700 9,600 29 30.3 21.2 22.45 2950.00 101.1 111.65 101 111 -300 58,5000.11
1,034,700 -1,500 21.95 21.95 14.05 15.4 3000.00 144 156.25 142.65 152.25 -1,500 214,5000.21
179,700 19,500 13.5 14.45 9.8 10.75 3050.00 191.5 191.5 189.5 191 0 11,1000.06
414,000 -39,000 9.75 10.3 7.3 8.05 3100.00 236 248.9 236 245 300 30,3000.07
66,000 900 6.75 7.75 5.55 6.4 3150.00 271.4 0 9000.01
260,700 6,000 5.95 6.05 4.4 5.05 3200.00 315 0 4,8000.02
18,900 -300 4.25 4.25 4.25 4.25 3250.00no data
122,400 -1,200 3.05 3.9 3 3.55 3300.00 425.4 0 3,9000.03
45,000 -1,800 3.9 3.9 2.5 2.8 3400.00 518.35 0 1,2000.03
60,000 -15,300 1.95 1.95 1.55 1.65 3500.00no data
11,700 0 2 2 1.2 1.65 3600.00no data
2,700 0 0.75 0.75 0.75 0.75 3700.00no data
3,300 -900 0.8 0.9 0.8 0.9 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 2.05 0 3,900
2400.00 1.85 1.85 1.5 1.5 300 11,100
2500.00 3.05 4.25 2.5 2.9 1,200 60,300
1,500 0 270.95 2600.00 4.5 4.85 3.7 4.75 -6,900 108,00072
300 0 242 2650.00 5 6.05 4.6 4.85 -2,400 59,700199
6,600 3,600 194.45 194.45 183.05 183.25 2700.00 7.15 9 5.1 7.25 5,100 267,90040.59
7,200 900 146 147 138.8 138.9 2750.00 11.25 13.6 7.5 11.1 -1,500 90,60012.58
58,500 600 106.5 110.05 96.75 98.25 2800.00 22.6 23.1 16.8 19.95 -2,400 400,2006.84
55,500 3,900 74.35 75.15 63.4 64.95 2850.00 37.5 40 33 36.3 8,100 174,9003.15
613,800 41,700 49.95 54.7 42 42.9 2900.00 63.5 68.4 59 64.2 -2,100 464,1000.76
530,100 13,800 34.9 38.45 29 29.75 2950.00 101 105.55 97 99.75 0 58,8000.11
1,036,200 -12,000 25 26 19.5 20.1 3000.00 132 145 132 140.5 -4,800 216,0000.21
160,200 -5,700 16.1 17.5 13.35 13.75 3050.00 179.35 185.9 179.35 184.75 300 11,1000.07
453,000 -18,000 11.75 12.4 9.6 9.95 3100.00 223 231 223 231 300 30,0000.07
65,100 600 8.75 8.8 7.3 7.55 3150.00 271.4 0 9000.01
254,700 -2,100 6.15 6.85 5.4 5.9 3200.00 315 0 4,8000.02
19,200 -300 4.85 5.1 4.5 4.5 3250.00no data
123,600 -6,300 4.15 4.5 3 4 3300.00 425.4 0 3,9000.03
46,800 -2,400 2.9 3.45 2.7 2.8 3400.00 518.35 0 1,2000.03
75,300 -6,000 2.4 2.4 2 2.15 3500.00no data
11,700 -900 1.7 1.7 1.35 1.35 3600.00no data
2,700 0 1 3 0.6 0.8 3700.00no data
4,200 0 1.35 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 2.05 0 3,900
2400.00 1.9 1.9 1.2 1.35 -900 10,800
2500.00 3.05 3.7 2.65 3.2 -1,800 59,100
1,500 0 270.95 2600.00 4.1 5.3 3.45 5 -4,800 114,90076.6
300 0 242 2650.00 4.8 6.65 4.6 6 8,100 62,100207
3,000 -300 189.25 194.15 189.25 190 2700.00 10.2 10.4 7.15 8.7 12,600 262,80087.6
6,300 -600 150 150.05 148 148 2750.00 13 14.9 11.95 13.25 0 92,10014.62
57,900 -3,300 110 115.4 100 103.4 2800.00 25.05 26.7 21 22.65 -16,500 402,6006.95
51,600 1,500 73.9 83.55 68 71.35 2850.00 36.75 43.9 35.95 39.5 -7,500 166,8003.23
572,100 38,700 53.95 58.8 46 48.6 2900.00 65.05 72.35 62 66.9 9,900 466,2000.81
516,300 31,500 37.55 41.5 32.45 34.4 2950.00 108 108 97.5 102.9 600 58,8000.11
1,048,200 -6,600 26.6 28.65 22.7 23.85 3000.00 140 146 134.25 140.6 300 220,8000.21
165,900 2,400 18 20 15.4 16.15 3050.00 176.25 180.35 176.25 179 0 10,8000.07
471,000 -2,100 14.15 14.5 10.8 11.6 3100.00 229.85 234 222 231.15 -1,800 29,7000.06
64,500 -2,100 9.45 10 8.35 8.75 3150.00 271.4 271.4 271.4 271.4 300 9000.01
256,800 -15,900 7.55 7.6 6.5 6.85 3200.00 315 315 315 315 300 4,8000.02
19,500 300 6.3 6.35 5.55 5.55 3250.00no data
129,900 900 5.1 5.1 4.15 4.55 3300.00 425.4 0 3,9000.03
49,200 -4,800 3.25 3.35 2.9 3.35 3400.00 518.3 518.35 518.3 518.35 300 1,2000.02
81,300 300 2.5 2.85 2.45 2.8 3500.00no data
12,600 0 1.8 1.8 1.35 1.35 3600.00no data
2,700 0 1 1 1 1 3700.00no data
4,200 0 1.35 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 2.05 0 3,900
2400.00 2.2 2.3 1.95 2.3 1,500 11,700
2500.00 3.15 5 3.1 3.7 1,500 60,900
1,500 0 270.95 270.95 270.95 270.95 2600.00 5 5.8 4.3 5.25 2,400 119,70079.8
300 0 242 2650.00 6 8 5.65 7.25 600 54,000180
3,300 0 175.85 2700.00 12.45 12.45 8.85 10.75 3,900 250,20075.82
6,900 300 146 155.95 136 136 2750.00 14.45 18.55 14.35 17.2 -1,200 92,10013.35
61,200 900 110 120 97.9 99.05 2800.00 29.25 30.05 24.5 28.15 -7,200 419,1006.85
50,100 6,000 80 87 66.35 68.8 2850.00 56.7 56.7 41 46.7 18,600 174,3003.48
533,400 900 55 62.35 46.5 47.9 2900.00 72.95 77.55 66.25 76.15 7,500 456,3000.86
484,800 28,200 38.05 45.1 33.25 34.25 2950.00 105 110.35 102 110.35 300 58,2000.12
1,054,800 65,400 27.9 31.75 23.55 24.25 3000.00 140.1 153 140 148.8 1,200 220,5000.21
163,500 9,300 19.45 22 16.6 17.05 3050.00 189.7 192 178.25 192 300 10,8000.07
473,100 5,700 13.9 15.85 12.05 12.45 3100.00 221.1 238 221 236.8 300 31,5000.07
66,600 -300 10.1 11.65 9.1 9.45 3150.00 275.65 276.2 275 275 -600 6000.01
272,700 4,800 9.45 9.45 7.1 7.5 3200.00 284.25 0 4,5000.02
19,200 2,100 5.5 6.95 5.5 6.3 3250.00no data
129,000 9,300 5.15 5.9 4.4 5.1 3300.00 420 425.4 420 425.4 0 3,9000.03
54,000 -4,500 3.9 3.95 3.45 3.65 3400.00 511.25 511.25 511.2 511.2 300 9000.02
81,000 300 3.3 3.3 2.6 2.85 3500.00no data
12,600 600 2.05 2.05 1.8 1.8 3600.00no data
2,700 0 0.2 0.2 0.2 0.2 3700.00no data
4,200 -300 2.65 2.65 1.05 1.35 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 2.05 0 3,900
2400.00 2.55 0 10,200
2500.00 7 7 3.5 3.85 3,000 59,400
1,500 -300 263.6 267.95 263.6 267.95 2600.00 4.55 10 4.55 6 3,600 117,30078.2
300 0 242 2650.00 10 13 7.4 8.35 4,500 53,400178
3,300 1,200 177.75 178 173 175.85 2700.00 14.5 19.35 11.25 12.55 2,400 246,30074.64
6,600 3,000 135 141 129 140.95 2750.00 18 27.65 17.95 19.85 0 93,30014.14
60,300 7,200 109.3 109.55 93.25 101.05 2800.00 39 43 29.85 32.2 -16,200 426,3007.07
44,100 10,200 78 78.4 66.4 71.45 2850.00 53.2 63.1 49.05 52.15 4,800 155,7003.53
532,500 39,300 57 58.5 46.1 50.9 2900.00 76.05 94.65 76.05 81.45 -3,900 448,8000.84
456,600 45,000 42.05 42.2 33.8 36.6 2950.00 127 129.4 110 110 -2,700 57,9000.13
989,400 22,500 29.95 30 23.55 25.5 3000.00 158.9 165.3 151 152.45 600 219,3000.22
154,200 4,800 16.05 20.15 16.05 18 3050.00 205 205 195.8 195.8 -300 10,5000.07
467,400 -9,300 14.95 15 11.8 13.25 3100.00 238 258 238 241 600 31,2000.07
66,900 1,200 11 11 8.9 9.95 3150.00 288.1 0 1,2000.02
267,900 -5,100 8.4 8.7 7 7.8 3200.00 284.25 0 4,5000.02
17,100 -4,200 9.95 9.95 5.5 5.5 3250.00no data
119,700 -7,800 5.05 5.85 4.6 5.1 3300.00 393.35 0 3,9000.03
58,500 2,100 4.05 5 3.4 3.7 3400.00 532.55 532.55 532.55 532.55 300 6000.01
80,700 -3,600 3 3.25 2.7 2.85 3500.00no data
12,000 -300 2.25 2.25 2 2 3600.00no data
2,700 1,500 1.2 1.2 1.2 1.2 3700.00no data
4,500 0 1.4 2.9 0.95 2.9 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 2.05 0 3,900
2400.00 2.55 0 10,200
2500.00 3.45 6 3.45 5.8 1,200 56,400
1,800 0 307.65 2600.00 4.3 7.55 4.3 6.8 1,800 113,70063.17
300 0 249.25 249.25 242 242 2650.00 5.2 10.3 4.7 9.45 16,800 48,900163
2,100 600 195.75 195.75 184 184 2700.00 11.35 15.3 8.5 13.3 -4,800 243,900116.14
3,600 -300 156.1 172.6 144 144 2750.00 16.4 23 13.95 20.35 19,200 93,30025.92
53,100 4,200 120 132 107.5 113.55 2800.00 29 36.4 23.4 31.95 13,800 442,5008.33
33,900 2,700 85.05 97.65 75.1 81.75 2850.00 46.95 55.75 38 50.95 11,100 150,9004.45
493,200 48,600 64.9 73.95 55 60.05 2900.00 72 86.2 60.7 78.15 6,000 452,7000.92
411,600 17,400 45.75 54.5 41 44.35 2950.00 103 118.95 93.35 113 -600 60,6000.15
966,900 35,400 34.05 39 29.3 31.55 3000.00 140.95 156 126 150.3 1,800 218,7000.23
149,400 9,000 21.95 26.8 17 22.05 3050.00 178 192.5 178 192.5 300 10,8000.07
476,700 -1,500 16.7 19.4 14.85 15.9 3100.00 208 236 208 231.85 300 30,6000.06
65,700 6,900 11.8 14 11.1 11.65 3150.00 253.5 288.15 253.5 288.1 600 1,2000.02
273,000 -15,000 8.35 10.5 8.35 9.1 3200.00 284.25 0 4,5000.02
21,300 -2,100 7.3 8.15 6.65 7.1 3250.00no data
127,500 900 5.35 6.45 5 5.9 3300.00 393.35 0 3,9000.03
56,400 -2,100 4.5 4.75 4.1 4.35 3400.00 495 0 3000.01
84,300 -600 3.95 3.95 3 3.35 3500.00no data
12,300 300 2.5 2.65 2 2.1 3600.00no data
1,200 -300 1.5 1.5 1.5 1.5 3700.00no data
4,500 300 3 3 0.3 1.4 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 2.05 2.05 2.05 2.05 300 3,900
2400.00 2.55 2.55 2.55 2.55 0 10,200
2500.00 3.8 4.85 3.5 4.3 1,500 55,200
1,800 0 307.65 2600.00 8.3 8.3 5.1 5.2 9,300 111,90062.17
300 0 262.7 2650.00 8.85 9.65 6.55 6.85 3,300 32,100107
1,500 900 200 200 200 200 2700.00 12.45 16.1 10.5 10.8 12,300 248,700165.8
3,900 2,100 161.5 161.5 147 152.05 2750.00 23 24.35 16.35 16.95 -6,600 74,10019
48,900 1,500 121.95 124.5 110 120.3 2800.00 32.95 38.7 26.6 27.7 12,600 428,7008.77
31,200 5,700 90.8 90.8 79.05 87.7 2850.00 64.85 64.85 43 44.25 15,000 139,8004.48
444,600 36,300 68.75 71.35 57.35 64 2900.00 79.4 85.55 67.65 70.1 12,900 446,7001
394,200 40,500 50.05 52 42.1 47.15 2950.00 110 120.75 103 103 2,100 61,2000.16
931,500 8,400 36.35 37.25 30 33.15 3000.00 147 154 136 137.4 0 216,9000.23
140,400 9,000 26 26.2 21.6 23.3 3050.00 195.55 195.55 195.55 195.55 0 10,5000.07
478,200 20,400 18.95 19.1 15.75 16.7 3100.00 237.45 240 230.1 232 -600 30,3000.06
58,800 -6,600 13.1 14 11.8 12.45 3150.00 280.05 280.05 280.05 280.05 300 6000.01
288,000 -6,900 11 11 9.05 9.35 3200.00 284.25 0 4,5000.02
23,400 -900 8.2 8.2 7.3 7.3 3250.00no data
126,600 -3,000 6.15 6.9 5.7 5.9 3300.00 393.35 0 3,9000.03
58,500 2,100 4.8 5 4.1 4.2 3400.00 495 0 3000.01
84,900 -3,000 3.6 3.6 3.05 3.55 3500.00no data
12,000 -1,500 1.3 2 1.3 2 3600.00no data
1,500 -300 1.15 1.2 1 1 3700.00no data
4,200 0 1.05 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 1 3.8 1 2 300 3,600
2400.00 2 2 2 2 0 10,200
2500.00 3.8 4.2 3.3 4.1 5,400 53,700
1,800 0 307.65 307.65 307.65 307.65 2600.00 4.9 7.2 4.3 6.3 -8,100 102,60057
300 300 262.7 262.7 262.7 262.7 2650.00 5.35 9.45 4.15 8.45 900 28,80096
600 300 228.6 232.9 209.35 211.8 2700.00 11 13.7 7.25 12.65 -3,600 236,400394
1,800 300 185.5 185.5 185.5 185.5 2750.00 14.3 20 11.65 18.85 4,500 80,70044.83
47,400 1,200 145.2 149.95 129 130.05 2800.00 23.5 30.95 20.6 29.8 -18,000 416,1008.78
25,500 1,800 111.7 112 94.5 96.3 2850.00 36.2 47.5 33.5 45.65 2,400 124,8004.89
408,300 4,800 78.05 85.75 67.5 69.75 2900.00 58.05 71.55 53 69.4 24,000 433,8001.06
353,700 -4,200 55.4 63.05 49.6 51.45 2950.00 85 102.5 80.05 100.9 -1,200 59,1000.17
923,100 -7,500 41.1 45.2 36 36.9 3000.00 121 138.55 112.4 136.05 -1,500 216,9000.23
131,400 4,800 28.05 32 25.75 26.65 3050.00 159.75 159.75 155 155 -300 10,5000.08
457,800 -21,300 18.5 23.15 18.5 19.35 3100.00 195.1 219 193 219 1,500 30,9000.07
65,400 -1,500 16.05 16.75 13.75 14.35 3150.00 236.5 244.8 236.5 244.8 0 3000
294,900 -14,400 10.65 12.65 10.6 11.05 3200.00 284.25 284.25 284.25 284.25 0 4,5000.02
24,300 2,700 9 9.35 8.2 8.4 3250.00no data
129,600 -300 7.5 8 6.5 6.95 3300.00 393.35 0 3,9000.03
56,400 -4,200 5.15 5.45 4.6 5.1 3400.00 495 0 3000.01
87,900 900 3.7 4 3.25 3.6 3500.00no data
13,500 0 2.5 2.65 2.5 2.5 3600.00no data
1,800 0 2.5 3700.00no data
4,200 -900 1.1 1.1 1.05 1.05 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 1.95 0 3,300
2400.00 2.2 2.25 2.2 2.25 0 10,200
2500.00 3.6 6.9 3.5 3.9 900 48,300
1,800 300 319.85 319.85 319.85 319.85 2600.00 5.65 5.9 4.3 5.5 -23,700 110,70061.5
2650.00 8.7 8.7 5.6 7.15 3,600 27,900
300 300 224.85 224.85 224.85 224.85 2700.00 12.05 13.1 8.8 10.65 -27,900 240,000800
1,500 600 178.25 185 178.05 185 2750.00 14.55 19.2 13.65 15.9 -4,500 76,20050.8
46,200 -5,400 135 150.65 125.65 143.75 2800.00 28.7 30.5 22.15 24.75 -36,300 434,1009.4
23,700 -3,300 100.05 115 100.05 108.05 2850.00 42 45.95 35.6 38.8 -7,200 122,4005.16
403,500 -89,700 70.05 87 70.05 79.6 2900.00 74.4 74.4 55.75 60.05 -60,900 409,8001.02
357,900 -14,100 62 64.35 55.5 58.9 2950.00 99.05 100.15 83.15 88.8 -4,500 60,3000.17
930,600 -65,100 42 46.5 40 42.1 3000.00 130.05 131 116 122.15 -6,600 218,4000.23
126,600 -5,400 29.7 33.5 29 30 3050.00 162.05 162.05 142.7 154.8 600 10,8000.09
479,100 -27,300 21.55 24 20.85 21.8 3100.00 215.3 215.3 194.85 200.8 -8,700 29,4000.06
66,900 -6,300 16 17.55 15.3 15.9 3150.00 245.25 245.25 245.25 245.25 300 3000
309,300 5,700 14.65 14.65 11.45 12.05 3200.00 295 295 289 289 0 4,5000.01
21,600 -1,500 7.75 10.2 7.75 9.45 3250.00no data
129,900 10,800 7.05 8.15 6.45 7.35 3300.00 393.35 393.35 393.35 393.35 300 3,9000.03
60,600 -1,200 5.85 5.85 4.75 5.15 3400.00 495 0 3000
87,000 4,800 5.05 5.05 3.6 3.7 3500.00no data
13,500 0 2.65 2.65 2.65 2.65 3600.00no data
1,800 0 2.5 3700.00no data
5,100 0 1.75 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 1.55 1.95 1.5 1.95 300 3,300
2400.00 2.1 3.6 2.1 3.05 -300 10,200
2500.00 4.1 5 3.9 4.4 3,300 47,400
1,500 0 329.15 2600.00 6.45 11.75 5.05 7.4 24,000 134,40089.6
2650.00 8.35 9.7 7.65 9.2 10,800 24,300
2700.00 11.05 15.7 8.1 14.05 60,600 267,900
900 600 169.05 174.3 169 174.3 2750.00 15.05 22.75 14.9 20.75 2,400 80,70089.67
51,600 12,300 160 165 126 133.2 2800.00 27.4 35.1 25.2 31.5 49,200 470,4009.12
27,000 2,400 125 130 93 98.55 2850.00 43.25 53.6 40 48.45 33,000 129,6004.8
493,200 86,100 89 103.5 69.95 74.2 2900.00 60.05 80 60 73.45 49,200 470,7000.95
372,000 78,600 68 80 52.9 55.95 2950.00 90 113.9 88.2 105.1 26,400 64,8000.17
995,700 189,000 49.7 62.35 38.75 40.85 3000.00 135 148.85 120 138.2 9,600 225,0000.23
132,000 27,600 35.9 46.3 28.15 29.7 3050.00 162.15 180 162.1 180 4,200 10,2000.08
506,400 117,900 29.8 34.3 20.15 21.55 3100.00 206 229 195 221.7 900 38,1000.08
73,200 26,700 22 25.4 15.45 16.2 3150.00no data
303,600 25,500 15.25 19.25 11.95 12.45 3200.00 318 318 316 316 -300 4,5000.01
23,100 3,000 14.2 15.25 9.6 9.9 3250.00no data
119,100 6,000 9.15 11.3 7.55 7.9 3300.00 410 0 3,6000.03
61,800 5,700 6.9 8 5.2 5.45 3400.00 495 0 3000
82,200 17,100 5 6.5 3.65 3.95 3500.00no data
13,500 0 3.45 4 2.7 2.75 3600.00no data
1,800 0 2.5 3700.00no data
5,100 300 1.95 2.4 1.55 1.75 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 3.85 3.85 2.05 2.05 600 3,000
2400.00 2.8 3.55 2.4 3.4 0 10,500
2500.00 5.5 5.5 4.05 4.3 9,600 44,100
1,500 1,500 330.3 330.3 313.7 329.15 2600.00 7 8.4 6.2 8.25 5,100 110,40073.6
2650.00 9.4 9.75 8.05 8.35 2,100 13,500
2700.00 15.5 15.5 12.3 14.15 -9,600 207,300
300 0 175 175 175 175 2750.00 23.85 24.8 18.9 21.65 1,800 78,300261
39,300 -600 130.1 153.05 130.1 139.9 2800.00 38.95 38.95 28.8 32.75 48,300 421,20010.72
24,600 2,700 100 119.45 100 105.85 2850.00 57.3 57.3 44.25 49.4 -600 96,6003.93
407,100 -22,200 78.1 93.55 74.5 78.45 2900.00 77.25 82.45 65 73.65 0 421,5001.04
293,400 81,900 57.05 72 55.5 58.8 2950.00 114.45 114.45 94.9 102.1 -300 38,4000.13
806,700 52,200 45.95 54 40 43.15 3000.00 145 145 125 135.55 -1,200 215,4000.27
104,400 -1,500 31.9 40 29.65 31.4 3050.00 170 170 170 170 -300 6,0000.06
388,500 13,200 24.05 30.5 21.8 23.45 3100.00 217.6 223 201 220 -300 37,2000.1
46,500 300 16.65 22.2 16.2 17.15 3150.00no data
278,100 15,300 12.55 16.6 12.2 12.85 3200.00 291.4 303.05 291.4 303 300 4,8000.02
20,100 4,200 9.2 13.15 9.1 9.8 3250.00no data
113,100 9,300 8.05 10.3 6.95 7.8 3300.00 410 0 3,6000.03
56,100 5,100 5.85 6.95 5.15 5.5 3400.00 495 0 3000.01
65,100 1,200 4.6 4.75 3.65 3.9 3500.00no data
13,500 1,500 3.35 3.9 3 3 3600.00no data
1,800 0 2.5 2.5 2.5 2.5 3700.00no data
4,800 900 1.05 3.25 1.05 2 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 2 2.05 2 2.05 300 2,400
2400.00 2.8 5.1 2.75 3.4 300 10,500
2500.00 6.95 6.95 4.9 5.55 2,700 34,500
2600.00 7.1 9.15 6.7 8.95 900 105,300
2650.00 9.55 12.75 8.1 12.45 1,500 11,400
2700.00 14.9 19.35 12.5 18.1 19,800 216,900
300 0 229.35 2750.00 21.65 28.8 19.85 27.45 26,100 76,500255
39,900 3,600 135 140.55 125 127.05 2800.00 34 42.8 31.25 41.2 38,700 372,9009.35
21,900 16,800 97.05 108.3 95 96.8 2850.00 49.2 62.05 48.5 60.1 36,300 97,2004.44
429,300 54,300 70.05 81.9 69.5 73.45 2900.00 74.6 88.9 71.05 86.1 34,200 421,5000.98
211,500 32,400 56.35 62 53.8 55.3 2950.00 104 119.75 101 118.9 1,200 38,7000.18
754,500 7,800 43.75 46 40 41.1 3000.00 144.25 158 135.75 155.75 1,500 216,6000.29
105,900 2,700 30.7 34 29.1 30.05 3050.00 174.5 0 6,3000.06
375,300 23,700 21.75 25.55 21.25 22.3 3100.00 218 230 215.1 230 1,500 37,5000.1
46,200 7,200 18.65 18.95 15.65 16.65 3150.00no data
262,800 11,100 14 14.6 11.75 12.55 3200.00 310 310 310 310 -600 4,5000.02
15,900 -900 10.4 10.65 9.75 9.8 3250.00no data
103,800 5,100 9.1 9.15 7.5 7.9 3300.00 410 0 3,6000.03
51,000 2,400 5.75 6.3 5.05 5.3 3400.00 495 0 3000.01
63,900 1,200 4.25 4.25 3.3 3.6 3500.00no data
12,000 -600 2.4 3 2.4 2.95 3600.00no data
1,800 600 7 7 7 7 3700.00no data
3,900 600 2.95 3 2.95 3 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 1.3 4.4 1.25 3.5 -900 2,100
2400.00 2.05 4.45 2.05 2.55 300 10,200
2500.00 6.15 6.15 4.5 4.5 600 31,800
2600.00 7 8.2 6.5 7.25 300 104,400
2650.00 11 11 8.9 9.55 1,200 9,900
2700.00 12.9 15.9 12.9 13.95 12,300 197,100
300 0 229.35 2750.00 18.3 23.55 16.85 21.35 10,500 50,400168
36,300 3,000 159 159 131.55 136.4 2800.00 28.95 35.95 27.25 32.85 15,300 334,2009.21
5,100 3,300 123.15 123.15 101.25 102.85 2850.00 44 54 43.65 50 2,700 60,90011.94
375,000 25,500 96.2 97.7 75 77.95 2900.00 64.05 80.65 63.95 74.6 15,300 387,3001.03
179,100 31,800 76.95 79.85 57.35 59.55 2950.00 93.25 114 93.25 105.75 7,500 37,5000.21
746,700 44,700 58.95 59 42.5 44.6 3000.00 131.2 147 124.4 142.35 5,100 215,1000.29
103,200 11,700 38 44.65 32.55 33.7 3050.00 173.9 174.5 173.9 174.5 600 6,3000.06
351,600 21,300 34.45 34.45 24.55 25.2 3100.00 201 213.3 200.15 213.3 0 36,0000.1
39,000 7,200 26.05 26.05 18.8 19.05 3150.00no data
251,700 18,900 21 21 14.35 14.7 3200.00 330 0 5,1000.02
16,800 3,900 14.45 14.45 11.6 11.9 3250.00no data
98,700 5,700 11.6 12.65 9.35 9.6 3300.00 410 0 3,6000.04
48,600 300 7.75 8.4 6.65 6.85 3400.00 495 0 3000.01
62,700 -2,700 5.5 6.2 4.05 4.25 3500.00no data
12,600 1,500 3.85 3.85 3.05 3.2 3600.00no data
1,200 0 4.5 4.5 1.6 1.6 3700.00no data
3,300 300 3.5 3.5 3 3.25 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 4.4 4.4 4.4 4.4 1,500 3,000
2400.00 6.85 6.85 3.85 5 300 9,900
2500.00 4.95 6.35 4.95 5.75 0 31,200
2600.00 8.3 9.5 6.5 7.6 -1,200 104,100
2650.00 10.6 10.6 8.85 8.95 3,000 8,700
2700.00 16.6 16.95 13.2 13.85 9,900 184,800
300 0 229.35 2750.00 21.8 24 19.45 20.25 -300 39,900133
33,300 5,100 161 164 149.7 157.9 2800.00 30.35 36.2 29.2 30.05 -7,800 318,9009.58
1,800 0 123 2850.00 49 53.2 44.5 46.05 16,800 58,20032.33
349,500 -5,100 99.95 104.95 89.6 96.25 2900.00 71.75 75.7 64.05 67.5 -10,200 372,0001.06
147,300 -5,400 77.7 80.5 68.9 74.6 2950.00 99.5 104.25 91.4 94.75 4,200 30,0000.2
702,000 24,900 60.05 62 52.25 56.8 3000.00 132 137.5 123 128.45 -4,200 210,0000.3
91,500 7,200 45.1 47.15 39.75 42.95 3050.00 160 168.3 160 160 300 5,7000.06
330,300 7,500 34.05 35.55 29.7 32.75 3100.00 201 212.4 195.05 202.45 600 36,0000.11
31,800 -3,600 26.55 26.8 23 24.9 3150.00no data
232,800 18,900 21.05 21.15 17.5 19.25 3200.00 330 0 5,1000.02
12,900 600 14.05 14.95 14 14.75 3250.00no data
93,000 4,800 15 15 10.5 11.55 3300.00 410 0 3,6000.04
48,300 -600 8.35 8.8 7.15 7.95 3400.00 495 0 3000.01
65,400 0 5.65 6.5 5.1 5.4 3500.00no data
11,100 0 3.8 4.9 3.4 3.85 3600.00no data
1,200 600 3 3.1 3 3.1 3700.00no data
3,000 0 1.05 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 4.65 4.65 4.45 4.45 600 1,500
2400.00 4.85 4.85 3.5 4.85 600 9,600
2500.00 8.5 8.5 5.6 6.2 2,100 31,200
2600.00 14.15 14.15 8 8.25 18,900 105,300
2650.00 11.7 11.95 10.4 11.35 5,700 5,700
2700.00 24.95 25 15.55 16.55 -2,100 174,900
300 0 229.35 2750.00 34.35 34.35 23.1 24.25 300 40,200134
28,200 2,700 152.05 163.3 148.3 158.35 2800.00 48.05 48.95 34.6 36.1 -12,900 326,70011.59
1,800 600 130 130 115.6 123 2850.00 67.3 67.3 52 53.2 300 41,40023
354,600 3,300 90.05 104.55 85 98.55 2900.00 99.95 99.95 73.2 75.45 6,000 382,2001.08
152,700 51,000 72.6 82.9 69.75 77.75 2950.00 115 116 100.45 102.8 5,400 25,8000.17
677,100 10,800 56.7 64 52 59.4 3000.00 150 150.9 134 135.05 4,800 214,2000.32
84,300 3,300 47.45 48.95 40.3 45.1 3050.00 174.95 174.95 174 174.3 1,200 5,4000.06
322,800 0 35.95 37.75 30 33.95 3100.00 221 224 207 209.85 300 35,4000.11
35,400 11,400 28 28.45 22.65 26 3150.00no data
213,900 40,800 22.65 23.3 17 20.05 3200.00 330 0 5,1000.02
12,300 600 12.25 16.05 12.25 13 3250.00no data
88,200 7,200 15.15 15.15 10.35 12.05 3300.00 410 0 3,6000.04
48,900 3,900 10.6 10.6 7 8.3 3400.00 495 0 3000.01
65,400 12,000 8.1 8.1 5 5.75 3500.00no data
11,100 2,700 6.25 6.25 3.6 3.8 3600.00no data
600 0 5 3700.00no data
3,000 900 1.15 1.15 0.95 1.05 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 4.65 0 900
2400.00 3.5 5.55 3.5 4.45 600 9,000
2500.00 9.25 10 7.7 8.25 3,900 29,100
2600.00 15.1 15.55 12.25 14.2 16,500 86,400
2700.00 27.85 31.2 26 27.65 38,100 177,000
300 0 229.35 2750.00 41 41.5 36 38.1 18,300 39,900133
25,500 8,700 147.5 163.8 135.3 148.8 2800.00 49.7 58 49.7 52.45 61,200 339,60013.32
1,200 1,200 112 121.6 112 121.6 2850.00 70 78.1 69.25 72.6 12,000 41,10034.25
351,300 87,000 109 111 85.85 91.65 2900.00 93.95 105.95 92 98.65 59,100 376,2001.07
101,700 27,600 91 91 67.75 72.55 2950.00 127 135 120.05 130 5,700 20,4000.2
666,300 75,000 71.85 73.8 52.5 56.7 3000.00 154.9 171 153 162 31,200 209,4000.31
81,000 6,600 58 58 40.7 44.05 3050.00 192 200 192 200 900 4,2000.05
322,800 40,800 45.05 49.75 31.6 34.3 3100.00 244 250 211.2 240.35 12,300 35,1000.11
24,000 12,300 32.95 33.7 24.85 27 3150.00no data
173,100 35,700 28.25 28.25 19.95 21.55 3200.00 322 330 321.95 330 900 5,1000.03
11,700 6,900 21.5 21.5 16.5 17.9 3250.00no data
81,000 14,100 17.15 17.8 13.1 14.3 3300.00 420 425 410 410 3,300 3,6000.04
45,000 12,900 13.75 13.75 9.65 10.55 3400.00 495 0 3000.01
53,400 7,500 11.1 11.1 6.95 8.05 3500.00no data
8,400 3,300 6.5 6.5 5.15 5.35 3600.00no data
600 0 5 3700.00no data
2,100 0 1.1 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 4.65 4.65 4.65 4.65 600 900
2400.00 3 14 3 5.35 6,000 8,400
2500.00 8.5 16.95 7 9.25 15,900 25,200
2600.00 13.05 19.15 9.9 15.05 13,200 69,900
2700.00 22.1 29.7 19 28.1 31,200 138,900
300 0 205.3 229.35 205.3 229.35 2750.00 34.5 38.55 27 37.55 10,200 21,60072
16,800 -900 176.35 214.4 155.75 164 2800.00 44.05 50.85 35 49.7 71,700 278,40016.57
2850.00 62.05 69.65 48 68.15 16,500 29,100
264,300 54,600 100 147.85 100 108.35 2900.00 95 95.4 68.2 94.05 90,900 317,1001.2
74,100 33,600 79 122.85 79 88.6 2950.00 119.75 124.2 82.45 124.2 9,300 14,7000.2
591,300 280,500 75 99 65 70.55 3000.00 135.05 158.8 118.1 154.9 64,200 178,2000.3
74,400 46,800 59.25 80.8 51.65 55.4 3050.00 173.55 192 154.1 191.15 1,500 3,3000.04
282,000 115,200 43.25 64.95 40 42.65 3100.00 200 237 184 237 14,100 22,8000.08
11,700 8,400 41.85 54.6 26.6 33.2 3150.00no data
137,400 54,900 32 42.95 24.65 26.85 3200.00 279.85 314.75 268 314.75 1,500 4,2000.03
4,800 3,900 35.2 39.6 19.15 21.5 3250.00no data
66,900 45,600 20.5 29.95 16 17.75 3300.00 356 356 356 356 300 3000
32,100 15,900 13.9 22 12.35 13.7 3400.00 495 0 3000.01
45,900 39,000 11 19.85 8.5 11.15 3500.00no data
5,100 4,500 9.5 12.5 5 6.55 3600.00no data
600 600 4.5 5 4.5 5 3700.00no data
2,100 0 1.1 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 3.65 3.65 3.65 3.65 300 300
2400.00 10 10 5 5.25 300 2,400
2500.00 7.75 9.4 7.75 8.7 3,300 9,300
2600.00 16.95 17 13 14.6 3,300 56,700
2700.00 30.6 31.75 24.8 29.15 8,100 107,700
300 300 200 200 200 200 2750.00 38 41 35 40.35 7,500 11,40038
17,700 5,400 154.5 167.55 141 141.95 2800.00 60 61.7 48 55.9 26,100 206,70011.68
2850.00 65.05 75.7 65.05 75.7 6,600 12,600
209,700 48,900 97.95 110 91.55 93.1 2900.00 107.8 108.85 89 105.8 27,300 226,2001.08
40,500 15,300 78.15 87 70 72.85 2950.00 121.6 132 121 126 2,100 5,4000.13
310,800 60,900 64.35 68.45 55.9 57.45 3000.00 158.5 173 148 171.2 17,400 114,0000.37
27,600 4,800 46.25 59.55 43.5 44.1 3050.00 193.4 200 190 200 1,800 1,8000.07
166,800 41,400 37.35 42.25 33.1 33.75 3100.00 227 245 226.95 245 1,800 8,7000.05
3,300 900 29 31.2 28.1 28.4 3150.00no data
82,500 18,900 26.4 26.8 20.3 22 3200.00 320 320 314.95 318.6 2,100 2,7000.03
900 0 35.2 3250.00no data
21,300 1,500 15 17 14 14.3 3300.00no data
16,200 3,300 12.25 14 9.35 10 3400.00 495 495 495 495 300 3000.02
6,900 2,400 6.05 7.55 6.05 7.4 3500.00no data
600 300 5.1 5.1 5.1 5.1 3600.00no data
2,100 -300 1.1 1.1 1.1 1.1 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 12 12 4 4 600 2,100
2500.00 10 15.15 8.15 8.55 4,200 6,000
2600.00 20 24 17.1 17.45 14,100 53,400
2700.00 42.05 43 33 33.55 9,000 101,700
2750.00 58 58 45 45 1,800 3,900
12,300 6,000 135 150.35 132 145.55 2800.00 76.05 76.05 61.5 62.55 21,900 183,60014.93
2850.00 86.25 90 82.8 85.15 3,900 6,000
160,800 67,800 98.5 106.05 83.6 94.3 2900.00 124.2 131 106.75 110.25 36,300 201,0001.25
25,200 7,500 70.35 82 68 73.25 2950.00 160.25 160.25 140 146.5 0 3,3000.13
249,900 53,100 55.05 67 48 59.5 3000.00 191.5 192.05 171 177 7,500 96,6000.39
22,800 300 28 50 28 46.25 3050.00no data
125,400 12,300 35.05 41.25 32.25 37.3 3100.00 278 278 252 252.95 3,000 6,9000.06
2,400 600 32.95 33 31 31 3150.00no data
64,800 15,600 21.4 29.65 21.4 23.4 3200.00 220 0 6000.01
900 0 35.2 3250.00no data
19,800 4,200 18.45 18.45 15 15.15 3300.00no data
12,900 3,600 14.5 14.5 6.05 12 3400.00no data
4,500 1,500 9.5 9.5 8 8.2 3500.00no data
300 300 4.5 4.5 4.5 4.5 3600.00no data
2,400 0 9.95 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 8 8 8 8 300 1,500
2500.00 14.95 14.95 9 9.5 1,500 1,800
2600.00 19 25 17.15 19.5 17,700 39,300
2700.00 33.85 46.45 33.85 36.35 36,000 92,700
2750.00 62 62 46.25 46.25 1,800 2,100
6,300 5,100 151.45 168.6 126.3 143.55 2800.00 63.1 85 60.75 65.5 37,200 161,70025.67
2850.00 100 100 74.15 86.7 1,200 2,100
93,000 43,800 117.45 117.45 82 97.6 2900.00 109.95 144.15 103.5 113.5 20,700 164,7001.77
17,700 7,500 92 92 68 79.5 2950.00 139.95 149.35 139.95 140 1,800 3,3000.19
196,800 45,600 76.45 76.45 52.2 62.3 3000.00 174.85 210 172 179.5 3,600 89,1000.45
22,500 4,500 55.75 66.05 45 50 3050.00no data
113,100 27,900 48.95 49 34.2 38.35 3100.00 260 291.45 242.95 242.95 1,800 3,9000.03
1,800 1,500 55.5 55.5 33.05 33.05 3150.00no data
49,200 15,300 29.95 32.55 22.6 26.05 3200.00 220 0 6000.01
900 0 35.2 3250.00no data
15,600 7,500 20 24 16.05 18.5 3300.00no data
9,300 600 13 15.95 9.05 15.95 3400.00no data
3,000 1,800 13 13 9 9.95 3500.00no data
2,400 0 9.95 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 8 8 8 8 600 1,200
2500.00 15 15 15 15 300 300
2600.00 11.85 22 11.85 19.55 11,700 21,600
2700.00 24.95 37.5 23 35 27,900 56,700
2750.00 25 0 300
1,200 0 263.85 2800.00 47 68 47 63.15 36,900 124,500103.75
2850.00 76.55 76.55 76.55 76.55 300 900
49,200 27,300 134.55 135.6 106 113.1 2900.00 90 115.3 85 107.6 36,000 144,0002.93
10,200 9,300 113.95 113.95 88 91.6 2950.00 126.35 127.2 126.35 127.2 1,500 1,5000.15
151,200 63,300 90.1 95 68.2 73.4 3000.00 148.4 181 144 170.9 8,700 85,5000.57
18,000 4,800 57.15 72.3 51.65 58.95 3050.00no data
85,200 16,200 60.05 61.55 42.75 46.7 3100.00 195 0 2,1000.02
300 0 55 3150.00no data
33,900 14,700 35 39.85 28 29.9 3200.00 220 0 6000.02
900 0 35.2 3250.00no data
8,100 900 24.4 24.4 16.4 20.7 3300.00no data
8,700 0 20 20 13 13 3400.00no data
1,200 1,200 12 14 10.8 14 3500.00no data
2,400 300 9.95 9.95 9.95 9.95 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 7.5 0 600
2600.00 17.5 0 9,900
2700.00 24.2 25 19.7 22.6 8,400 28,800
2750.00 25 25 25 25 300 300
1,200 0 263.85 2800.00 39.95 47.25 39.95 44.05 2,400 87,60073
2850.00 55 0 600
21,900 3,000 176 176 142.55 145.95 2900.00 70 81 70 79.25 15,000 108,0004.93
900 600 134.35 134.35 134.2 134.2 2950.00no data
87,900 7,200 112.35 112.35 96.45 100.05 3000.00 113.6 137.1 113.6 134 5,400 76,8000.87
13,200 3,900 93.2 93.2 79.9 80 3050.00no data
69,000 4,500 76.05 76.05 62 64.45 3100.00 176 195 176 195 600 2,1000.03
300 0 55 3150.00no data
19,200 3,000 41.85 45 40 41.6 3200.00 220 0 6000.03
900 0 35.2 3250.00no data
7,200 600 30 30.9 25.5 25.85 3300.00no data
8,700 2,100 17.85 18 15.95 16.8 3400.00no data
2,100 0 10 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 10.85 10.85 5 7.5 600 600
2600.00 17.5 0 9,900
2700.00 26 26 19.5 19.75 3,000 20,400
1,200 300 263.85 263.85 263.85 263.85 2800.00 39 42.5 35.1 37.55 12,300 85,20071
2850.00 55 0 600
18,900 -3,600 151 175.45 151 170.5 2900.00 69.45 77.3 65 69.05 12,600 93,0004.92
300 300 140 140 140 140 2950.00no data
80,700 14,400 104.65 118.2 100 112.35 3000.00 108.5 126.05 108.5 113.65 4,500 71,4000.88
9,300 1,500 82 95.4 82 91.6 3050.00no data
64,500 14,100 70.65 80 66 73.95 3100.00 176.65 176.65 176.65 176.65 300 1,5000.02
300 300 55 55 55 55 3150.00no data
16,200 6,600 43 50 40.4 48.3 3200.00 220 0 6000.04
900 900 35.5 37.75 35.2 35.2 3250.00no data
6,600 6,600 29.85 30.9 26.3 30.1 3300.00no data
6,600 6,600 18.15 20.3 17.9 20.2 3400.00no data
2,100 0 10 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 17.5 0 9,900
2700.00 25 27.8 21 21.6 2,100 17,400
900 0 301.05 2800.00 41.5 53.95 38.5 39.55 17,100 72,90081
2850.00 55 55 55 55 300 600
22,500 11,100 145.9 155.75 145.9 150.85 2900.00 90.95 91 69.7 71.15 11,400 80,4003.57
66,300 31,200 100.25 124.8 93.3 101.9 3000.00 121.25 132 110.25 119 28,800 66,9001.01
7,800 2,700 99.2 99.2 80.35 82.95 3050.00no data
50,400 16,500 75 79.05 60 66.15 3100.00 149.2 149.2 149.2 149.2 300 1,2000.02
9,600 9,600 37 44.5 37 41.5 3200.00 220 0 6000.06
2,100 0 10 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 17.5 0 9,900
2700.00 20.15 21 16.75 20.75 900 15,300
900 300 301.05 301.05 301.05 301.05 2800.00 37.55 40 34 39.55 6,000 55,80062
2850.00 50 50 50 50 300 300
11,400 600 180.75 180.75 170 172.7 2900.00 69 69.75 59 68.8 7,200 69,0006.05
35,100 5,700 122 130.55 115 115.7 3000.00 102.15 116.85 100 113.6 3,600 38,1001.09
5,100 0 105.1 105.1 94.75 94.75 3050.00no data
33,900 6,000 82.1 87.5 77 77.55 3100.00 170 0 9000.03
3200.00 220 0 600
2,100 300 10 10 10 10 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 17.5 0 9,900
2700.00 23 23 18.85 20.2 900 14,400
600 0 180 2800.00 40.45 41 37.1 39.25 15,000 49,80083
10,800 2,700 177.95 182.5 175 182.25 2900.00 69.95 74.5 65.05 69.35 3,900 61,8005.72
29,400 4,800 131.35 131.35 116.1 118.1 3000.00 111 124.65 108 113.45 12,000 34,5001.17
5,100 3,000 120 120 99.75 101.05 3050.00no data
27,900 9,300 88 88 80 80.6 3100.00 170 0 9000.03
3200.00 220 0 600
1,800 0 10 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 9.5 17.5 8.5 17.5 -600 9,900
2700.00 19.35 25.3 18.5 23.05 -900 13,500
600 0 180 2800.00 32 41.9 28.05 39.6 1,200 34,80058
8,100 -300 201.15 201.15 182.65 182.85 2900.00 60 70.85 47 68.95 12,600 57,9007.15
24,600 7,200 155 164.4 125.05 135.65 3000.00 96.95 120 83.25 111.6 3,600 22,5000.91
2,100 900 148 148 130 130 3050.00no data
18,600 9,900 94.2 110.6 89.45 91.3 3100.00 170 0 9000.05
3200.00 220 220 220 220 300 600
1,800 0 10 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 9.5 0 10,500
2700.00 20.35 20.35 18.2 19.25 -300 14,400
600 0 180 2800.00 30.25 35 30.25 31.5 900 33,60056
8,400 -300 215 215 200.3 203.95 2900.00 58.05 60 55 58.75 1,500 45,3005.39
17,400 300 153.2 153.2 153.2 153.2 3000.00 92 101.95 90.1 93.4 5,100 18,9001.09
1,200 0 148.65 3050.00no data
8,700 2,100 106.05 110 95 96.3 3100.00 170 0 9000.1
3200.00 220 0 300
1,800 0 10 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 10 13 9.5 9.5 300 10,500
2700.00 20 22.05 19.15 21.3 0 14,700
600 0 180 2800.00 44.35 44.35 33 34 3,600 32,70054.5
8,700 0 208.7 208.7 208 208 2900.00 63.45 63.45 57.5 59.95 8,100 43,8005.03
17,100 7,500 155 155 146.25 146.6 3000.00 92.15 110 81.8 98.85 10,500 13,8000.81
1,200 300 148.65 148.65 148.65 148.65 3050.00no data
6,600 2,700 108.5 110 97.05 97.7 3100.00 170 0 9000.14
3200.00 220 220 220 220 300 300
1,800 600 10 10 10 10 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 16.3 18.5 14 14.75 -2,400 10,200
2700.00 27.95 29.05 25 25.35 -2,100 14,700
600 0 180 2800.00 47 47.05 40 41.2 -1,200 29,10048.5
8,700 300 195 207.6 195 200.2 2900.00 70 76.45 65 67.8 16,800 35,7004.1
9,600 900 155 155 138 145 3000.00 115 115 105 106.75 2,700 3,3000.34
900 900 150.7 163.65 120.7 120.7 3050.00no data
3,900 2,100 108.4 124.35 97.65 100 3100.00 170 170 170 170 300 9000.23
1,200 0 10 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 21 21 21 21 0 12,600
2700.00 32.6 35 28.35 29.6 1,800 16,800
600 0 180 2800.00 58.5 60 49.45 50 -300 30,30050.5
8,400 -300 170.5 185.25 169.35 185.15 2900.00 92 96 78 79 1,800 18,9002.25
8,700 600 120.05 130 120.05 130 3000.00 125 125 125 125 300 6000.07
1,800 300 91.3 95 91.3 95 3100.00 195 0 6000.33
1,200 0 10 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 22.2 22.2 22.2 22.2 -300 12,600
2700.00 36 37 35.2 35.6 3,000 15,000
600 0 180 2800.00 67 67 58.45 59.15 3,900 30,60051
8,700 0 168 168 168 168 2900.00 109 109 93.5 93.6 9,300 17,1001.97
8,100 900 131 139.8 113.1 113.1 3000.00 150 150 150 150 300 3000.04
1,500 0 92 3100.00 195 0 6000.4
1,200 0 10 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 22.15 25.65 21.95 23 2,700 12,900
2700.00 34 41 34 35 1,200 12,000
600 0 180 2800.00 55.5 65.95 55.5 61.6 6,600 26,70044.5
8,700 -300 200.2 200.2 169.75 169.75 2900.00 95.6 100 88.05 96.5 2,400 7,8000.9
7,200 0 160 160 128.1 128.5 3000.00no data
1,500 0 92 3100.00 200 200 195 195 300 6000.4
1,200 0 10 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 20.05 25 20.05 22.15 1,200 10,200
2700.00 42 45 37.05 39.9 3,000 10,800
600 0 180 2800.00 68 68 60 60.85 5,100 20,10033.5
9,000 300 189 189 189 189 2900.00 110 110 97 99.4 1,800 5,4000.6
7,200 1,200 140 143.35 116.85 143.35 3000.00no data
1,500 900 108.3 108.3 92 92 3100.00 300 300 300 300 300 3000.2
1,200 300 10 10 10 10 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 20 20 20 20 300 9,000
2700.00 40 45 40 45 2,400 7,800
600 0 180 2800.00 66 75 65 69 3,000 15,00025
8,700 0 159 2900.00 105 105 95 105 1,500 3,6000.41
6,000 300 135 135 135 135 3000.00no data
600 0 100.05 3100.00no data
900 600 15 15 10 10 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 30 30 20 24.05 1,200 8,700
2700.00 37.05 45.95 35 45.95 1,200 5,400
600 0 180 2800.00 56.65 71 56.65 66.9 7,500 12,00020
8,700 0 159 2900.00 94 96 90 96 900 2,1000.24
5,700 3,900 131.1 160 125 146 3000.00no data
600 600 100.05 100.05 100.05 100.05 3100.00no data
300 0 5 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 28 28 25.5 27 0 7,500
2700.00 45 46 45 45.9 300 4,200
600 0 180 2800.00 80 80 68.05 69.9 -300 4,5007.5
8,700 0 159 159 159 159 2900.00 118 0 1,2000.14
1,800 1,500 130 151.4 130 151.4 3000.00no data
300 0 5 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 30.65 0 7,500
2700.00 57 0 3,900
600 0 180 2800.00 85 85 84.9 84.9 -300 4,8008
8,700 0 159 2900.00 118 0 1,2000.14
300 0 130 3000.00no data
300 0 5 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 30.65 30.65 30.65 30.65 900 7,500
2700.00 45 57 45 57 1,200 3,900
600 0 180 2800.00 80 95 72.05 92.4 3,000 5,1008.5
8,700 600 160 160 159 159 2900.00 120 120 118 118 900 1,2000.14
300 300 130 130 130 130 3000.00no data
300 0 5 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 38.8 40 33.5 35 1,500 6,600
2700.00 65 65 60 60 900 2,700
600 0 180 2800.00 105 105 99 99 600 2,1003.5
8,100 300 160 160 160 160 2900.00 160 160 160 160 300 3000.04
300 0 5 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 34 38.8 34 38.8 1,500 5,100
2700.00 60 65 60 64.7 1,500 1,800
600 0 180 2800.00 105 105 105 105 300 1,5002.5
7,800 5,700 140.05 140.25 129.25 130.2 2900.00no data
300 0 5 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 31.5 0 3,600
2700.00 100 0 300
600 0 180 2800.00 100 0 1,2002
2,100 2,100 158 158 150.05 152.35 2900.00no data
300 300 5 5 5 5 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 42 42 31.05 31.5 300 3,600
2700.00 100 0 300
600 0 180 2800.00 100 100 100 100 0 1,2002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 50 50 40.5 40.5 -600 3,300
2700.00 100 0 300
600 0 180 2800.00 125.15 0 1,2002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 50 0 3,900
2700.00 100 0 300
600 0 180 2800.00 125.15 0 1,2002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 50 0 3,900
2700.00 100 0 300
600 0 180 2800.00 125.15 0 1,2002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 50 50 50 50 0 3,900
2700.00 100 0 300
600 0 180 2800.00 120 125.15 120 125.15 300 1,2002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 70 70 51.5 53.75 1,200 3,900
2700.00 100 0 300
600 0 180 2800.00 125 125 125 125 300 9001.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 70 70 70 70 300 2,700
2700.00 100 100 100 100 300 300
600 0 180 2800.00 135 150 135 140 600 6001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 71 71 55.05 55.55 -3,000 2,400
600 0 180 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 85.75 85.75 85.75 85.75 0 5,400
600 0 180 2800.00 180 0 3000.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 86 94 86 94 1,800 5,400
600 0 180 2800.00 180 180 180 180 300 3000.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 85 90 80 86 1,500 3,600
600 600 185.05 185.05 180 180 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 80 87 80 85.7 2,100 2,100